Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 442.00 | 444.00 | 436.00 | 444.00 | 444.00 | 133,300 |
| 2026-07-24 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | 61,900 |
| 2026-07-23 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 110,200 |
| 2026-07-22 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 50,900 |
| 2026-07-21 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | 195,700 |
| 2026-07-20 | 440.00 | 448.00 | 440.00 | 446.00 | 446.00 | 134,000 |
| 2026-07-17 | 440.00 | 446.00 | 438.00 | 444.00 | 444.00 | 107,700 |
| 2026-07-16 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 64,000 |
| 2026-07-15 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 173,900 |
| 2026-07-14 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 213,300 |
| 2026-07-13 | 446.00 | 448.00 | 442.00 | 444.00 | 444.00 | 201,200 |
| 2026-07-10 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 164,800 |
| 2026-07-09 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 37,700 |
| 2026-07-08 | 442.00 | 442.00 | 438.00 | 442.00 | 442.00 | 54,400 |
| 2026-07-07 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 98,300 |
| 2026-07-06 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 53,000 |
| 2026-07-03 | 434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 287,700 |
| 2026-07-02 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | 40,100 |
| 2026-07-01 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 35,600 |
| 2026-06-30 | 442.00 | 442.00 | 430.00 | 442.00 | 442.00 | 498,500 |
| 2026-06-29 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | 123,600 |
| 2026-06-26 | 448.00 | 450.00 | 442.00 | 450.00 | 450.00 | 81,300 |
| 2026-06-25 | 440.00 | 448.00 | 438.00 | 448.00 | 448.00 | 142,800 |
| 2026-06-24 | 448.00 | 450.00 | 438.00 | 450.00 | 450.00 | 231,900 |
| 2026-06-23 | 450.00 | 452.00 | 442.00 | 450.00 | 450.00 | 256,000 |
| 2026-06-22 | 444.00 | 456.00 | 442.00 | 456.00 | 456.00 | 171,100 |
| 2026-06-19 | 450.00 | 456.00 | 444.00 | 448.00 | 448.00 | 171,700 |
| 2026-06-18 | 448.00 | 452.00 | 436.00 | 452.00 | 452.00 | 402,600 |
| 2026-06-17 | 452.00 | 452.00 | 440.00 | 448.00 | 448.00 | 216,400 |
| 2026-06-16 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-06-15 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | 239,700 |
| 2026-06-12 | 440.00 | 450.00 | 430.00 | 450.00 | 450.00 | 294,300 |
| 2026-06-11 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 27,800 |
| 2026-06-10 | 438.00 | 458.00 | 410.00 | 440.00 | 440.00 | 186,100 |
| 2026-06-09 | 410.00 | 434.00 | 410.00 | 416.00 | 416.00 | 115,500 |
| 2026-06-08 | 430.00 | 436.00 | 420.00 | 428.00 | 428.00 | 106,700 |
| 2026-06-05 | 440.00 | 444.00 | 430.00 | 444.00 | 444.00 | 245,200 |
| 2026-06-04 | 444.00 | 444.00 | 426.00 | 440.00 | 440.00 | 281,700 |
| 2026-06-03 | 444.00 | 444.00 | 438.00 | 444.00 | 444.00 | 153,800 |
| 2026-06-02 | 450.00 | 450.00 | 440.00 | 444.00 | 444.00 | 223,700 |
| 2026-06-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-05-29 | 442.00 | 450.00 | 430.00 | 450.00 | 450.00 | 404,700 |
| 2026-05-28 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-27 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-26 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 415,200 |
| 2026-05-25 | 416.00 | 440.00 | 410.00 | 440.00 | 440.00 | 404,000 |
| 2026-05-22 | 430.00 | 430.00 | 416.00 | 416.00 | 416.00 | 252,600 |
| 2026-05-21 | 438.00 | 448.00 | 430.00 | 430.00 | 430.00 | 432,000 |
| 2026-05-20 | 440.00 | 442.00 | 428.00 | 438.00 | 438.00 | 192,100 |
| 2026-05-19 | 428.00 | 440.00 | 428.00 | 438.00 | 438.00 | 243,400 |
| 2026-05-18 | 440.00 | 440.00 | 422.00 | 438.00 | 438.00 | 268,000 |
| 2026-05-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-13 | 434.00 | 442.00 | 432.00 | 440.00 | 440.00 | 378,800 |
| 2026-05-12 | 434.00 | 434.00 | 428.00 | 434.00 | 434.00 | 236,000 |
| 2026-05-11 | 436.00 | 436.00 | 428.00 | 434.00 | 434.00 | 234,300 |
| 2026-05-08 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 269,700 |
| 2026-05-07 | 422.00 | 440.00 | 416.00 | 440.00 | 440.00 | 639,500 |
| 2026-05-06 | 406.00 | 428.00 | 406.00 | 428.00 | 428.00 | 677,800 |
| 2026-05-05 | 406.00 | 414.00 | 406.00 | 414.00 | 414.00 | 236,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.